USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	47.81	47.98	47.81	47.94	47.94	0.09%	2,500
Jun 18, 2025	47.95	47.95	47.89	47.90	47.90	0.06%	707
Jun 17, 2025	47.74	47.87	47.74	47.87	47.87	0.37%	523
Jun 16, 2025	47.77	47.78	47.68	47.69	47.69	-0.19%	990
Jun 13, 2025	47.79	47.79	47.77	47.78	47.78	-0.31%	846
Jun 12, 2025	47.87	47.93	47.87	47.93	47.93	0.39%	1,340
Jun 11, 2025	47.66	47.75	47.63	47.74	47.74	0.38%	4,559
Jun 10, 2025	47.62	47.62	47.54	47.57	47.57	0.14%	2,731
Jun 9, 2025	47.45	47.55	47.45	47.50	47.50	0.15%	1,373
Jun 6, 2025	47.51	47.51	47.41	47.43	47.43	-0.72%	1,212
Jun 5, 2025	47.86	47.86	47.76	47.78	47.78	-0.28%	893
Jun 4, 2025	47.87	47.91	47.84	47.91	47.91	0.63%	839
Jun 3, 2025	47.72	47.72	47.59	47.61	47.61	-0.12%	826
Jun 2, 2025	47.70	47.73	47.60	47.66	47.66	-0.63%	1,575
May 30, 2025	47.92	47.96	47.87	47.96	47.81	0.29%	1,078
May 29, 2025	47.76	47.82	47.76	47.82	47.67	0.38%	1,166
May 28, 2025	47.65	47.65	47.61	47.64	47.49	-0.21%	1,065
May 27, 2025	47.70	47.76	47.70	47.74	47.59	0.28%	1,275
May 23, 2025	47.58	47.63	47.58	47.61	47.46	0.26%	1,188
May 22, 2025	47.34	47.49	47.34	47.49	47.33	0.34%	1,184
May 21, 2025	47.42	47.42	47.30	47.33	47.17	-0.54%	865
May 20, 2025	47.59	47.59	47.58	47.58	47.43	-0.08%	670
May 19, 2025	47.44	47.62	47.44	47.62	47.47	-0.04%	1,447
May 16, 2025	47.66	47.68	47.64	47.64	47.49	0.04%	2,926
May 15, 2025	47.53	47.62	47.53	47.62	47.47	0.64%	509
May 14, 2025	47.38	47.38	47.32	47.32	47.16	-0.39%	755
May 13, 2025	47.52	47.52	47.46	47.50	47.35	-0.02%	1,709
May 12, 2025	47.60	47.60	47.51	47.51	47.36	-0.63%	778
May 9, 2025	47.92	47.92	47.79	47.81	47.66	0.06%	3,598
May 8, 2025	47.97	47.97	47.78	47.78	47.63	-0.71%	35,700
May 7, 2025	48.06	48.12	48.06	48.12	47.97	0.19%	654
May 6, 2025	48.00	48.03	48.00	48.03	47.88	0.25%	2,238
May 5, 2025	47.89	47.91	47.89	47.91	47.76	-0.17%	585
May 2, 2025	48.04	48.04	47.99	47.99	47.84	-0.59%	407
May 1, 2025	48.43	48.43	48.20	48.27	48.12	-0.80%	2,897
Apr 30, 2025	48.62	48.66	48.55	48.66	48.34	0.23%	2,703
Apr 29, 2025	48.51	48.55	48.51	48.55	48.23	0.30%	494
Apr 28, 2025	48.39	48.41	48.39	48.41	48.09	0.35%	2,892
Apr 25, 2025	48.14	48.24	48.14	48.24	47.93	0.37%	1,900
Apr 24, 2025	48.00	48.06	47.97	48.06	47.75	0.50%	9,583
Apr 23, 2025	48.14	48.17	47.78	47.82	47.51	-0.04%	15,289
Apr 22, 2025	47.91	47.93	47.84	47.84	47.53	-	2,910
Apr 21, 2025	47.98	47.98	47.84	47.84	47.53	-0.37%	640
Apr 17, 2025	48.12	48.12	48.02	48.02	47.71	-0.23%	586
Apr 16, 2025	48.12	48.14	48.12	48.13	47.82	0.42%	405
Apr 15, 2025	47.86	48.02	47.85	47.93	47.62	0.30%	3,264
Apr 14, 2025	47.63	47.79	47.62	47.79	47.48	0.75%	495
Apr 11, 2025	47.17	47.43	47.17	47.43	47.12	-0.61%	762
Apr 10, 2025	47.97	48.03	47.71	47.72	47.41	-0.44%	3,295
Apr 9, 2025	47.88	47.93	47.88	47.93	47.62	-0.31%	365